Sieu Thanh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 15,600.00 | 16,050.00 | 15,500.00 | 16,050.00 | 10,968.99 | 15,800 |
| 2022-06-20 | 16,500.00 | 16,500.00 | 15,600.00 | 16,400.00 | 11,208.19 | 500 |
| 2022-06-17 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 10,934.82 | 14,900 |
| 2022-06-16 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 11,276.54 | 4,400 |
| 2022-06-15 | 16,100.00 | 16,100.00 | 15,800.00 | 15,800.00 | 10,798.14 | 25,100 |
| 2022-06-14 | 16,250.00 | 16,250.00 | 16,100.00 | 16,100.00 | 11,003.17 | 13,700 |
| 2022-06-13 | 16,200.00 | 16,850.00 | 16,200.00 | 16,250.00 | 11,105.68 | 19,300 |
| 2022-06-10 | 16,200.00 | 16,900.00 | 16,200.00 | 16,200.00 | 11,071.51 | 20,900 |
| 2022-06-09 | 16,900.00 | 16,900.00 | 16,050.00 | 16,500.00 | 11,276.54 | 8,100 |
| 2022-06-08 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 11,003.17 | 11,400 |
| 2022-06-07 | 15,600.00 | 16,100.00 | 15,600.00 | 16,000.00 | 10,934.82 | 23,800 |
| 2022-06-06 | 16,300.00 | 17,000.00 | 15,300.00 | 16,000.00 | 10,934.82 | 13,200 |
| 2022-06-03 | 15,900.00 | 17,200.00 | 15,900.00 | 16,300.00 | 11,139.85 | 9,200 |
| 2022-06-02 | 18,300.00 | 18,300.00 | 16,900.00 | 16,900.00 | 11,549.91 | 63,000 |
| 2022-06-01 | 18,500.00 | 19,500.00 | 18,000.00 | 18,100.00 | 12,370.02 | 17,400 |
| 2022-05-31 | 18,500.00 | 18,600.00 | 18,000.00 | 18,500.00 | 12,643.39 | 79,400 |
| 2022-05-30 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 11,891.62 | 94,900 |
| 2022-05-27 | 15,000.00 | 16,500.00 | 15,000.00 | 16,300.00 | 11,139.85 | 72,000 |
| 2022-05-26 | 15,800.00 | 15,800.00 | 15,200.00 | 15,700.00 | 10,729.80 | 21,800 |
| 2022-05-25 | 16,600.00 | 16,800.00 | 15,300.00 | 15,800.00 | 10,798.14 | 17,700 |
| 2022-05-24 | 17,500.00 | 17,500.00 | 16,300.00 | 16,300.00 | 11,139.85 | 45,100 |
| 2022-05-23 | 17,050.00 | 17,600.00 | 16,500.00 | 17,500.00 | 11,959.96 | 36,800 |
| 2022-05-20 | 17,100.00 | 17,900.00 | 17,100.00 | 17,600.00 | 12,028.31 | 115,700 |
| 2022-05-19 | 16,500.00 | 17,100.00 | 16,500.00 | 16,900.00 | 11,549.91 | 24,100 |
| 2022-05-18 | 17,400.00 | 17,450.00 | 16,350.00 | 17,200.00 | 11,754.93 | 21,900 |
| 2022-05-17 | 16,400.00 | 16,400.00 | 15,500.00 | 16,350.00 | 11,174.02 | 14,400 |
| 2022-05-16 | 15,700.00 | 15,900.00 | 15,000.00 | 15,550.00 | 10,627.28 | 15,700 |
| 2022-05-13 | 16,500.00 | 16,500.00 | 15,550.00 | 15,550.00 | 10,627.28 | 25,800 |
| 2022-05-12 | 17,500.00 | 17,500.00 | 16,700.00 | 16,700.00 | 11,413.22 | 65,600 |
| 2022-05-11 | 16,900.00 | 17,100.00 | 16,600.00 | 17,000.00 | 11,618.25 | 111,600 |
| 2022-05-10 | 15,750.00 | 16,350.00 | 15,750.00 | 16,350.00 | 11,174.02 | 76,900 |
| 2022-05-09 | 14,750.00 | 15,750.00 | 14,750.00 | 15,750.00 | 10,763.97 | 32,200 |
| 2022-05-06 | 13,900.00 | 14,750.00 | 13,900.00 | 14,750.00 | 10,080.54 | 30,300 |
| 2022-05-05 | 13,500.00 | 14,000.00 | 13,500.00 | 13,800.00 | 9,431.28 | 2,200 |
| 2022-05-04 | 13,900.00 | 13,900.00 | 13,200.00 | 13,800.00 | 9,431.28 | 23,000 |
| 2022-04-29 | 14,000.00 | 14,000.00 | 13,000.00 | 13,900.00 | 9,499.63 | 20,200 |
| 2022-04-28 | 13,500.00 | 13,500.00 | 12,850.00 | 13,100.00 | 8,952.89 | 29,100 |
| 2022-04-27 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 9,226.26 | 15,400 |
| 2022-04-26 | 14,200.00 | 14,250.00 | 13,350.00 | 13,450.00 | 9,192.09 | 20,300 |
| 2022-04-25 | 13,350.00 | 13,350.00 | 13,000.00 | 13,350.00 | 9,123.74 | 90,600 |
| 2022-04-22 | 12,550.00 | 12,900.00 | 12,400.00 | 12,500.00 | 8,542.83 | 32,500 |
| 2022-04-21 | 12,750.00 | 12,750.00 | 12,300.00 | 12,500.00 | 8,542.83 | 19,300 |
| 2022-04-20 | 12,750.00 | 13,000.00 | 12,400.00 | 12,400.00 | 8,474.49 | 10,200 |
| 2022-04-19 | 12,400.00 | 12,400.00 | 12,050.00 | 12,300.00 | 8,406.15 | 1,500 |
| 2022-04-18 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 8,542.83 | 1,200 |
| 2022-04-15 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 8,679.52 | 600 |
| 2022-04-14 | 12,450.00 | 12,600.00 | 12,100.00 | 12,600.00 | 8,611.17 | 700 |
| 2022-04-13 | 12,500.00 | 12,750.00 | 12,000.00 | 12,500.00 | 8,542.83 | 4,500 |
| 2022-04-12 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 8,611.17 | 2,700 |
| 2022-04-08 | 12,700.00 | 12,850.00 | 12,700.00 | 12,800.00 | 8,747.86 | 1,600 |
| 2022-04-07 | 12,750.00 | 12,800.00 | 12,150.00 | 12,700.00 | 8,679.52 | 9,600 |
| 2022-04-06 | 12,450.00 | 12,750.00 | 12,450.00 | 12,750.00 | 8,713.69 | 12,400 |
| 2022-04-05 | 12,700.00 | 12,700.00 | 12,100.00 | 12,600.00 | 8,611.17 | 900 |
| 2022-04-04 | 12,100.00 | 12,700.00 | 12,000.00 | 12,500.00 | 8,542.83 | 40,300 |
| 2022-04-01 | 12,100.00 | 12,800.00 | 12,100.00 | 12,100.00 | 8,269.46 | 17,400 |
| 2022-03-31 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 8,816.20 | 200 |
| 2022-03-30 | 13,000.00 | 13,000.00 | 12,100.00 | 12,900.00 | 8,816.20 | 6,000 |
| 2022-03-29 | 12,250.00 | 13,000.00 | 12,100.00 | 13,000.00 | 8,884.54 | 34,500 |
| 2022-03-25 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8,884.54 | 200 |
| 2022-03-24 | 13,000.00 | 13,100.00 | 12,300.00 | 13,100.00 | 8,952.89 | 1,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-27 | 8,500.0000 VND |
| 2021-11-15 | 600.0000 VND |
| 2020-07-07 | 500.0000 VND |
| 2019-05-07 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.